|
 American Electric - [Ticker: AEP] |     | | Last Trade | 76.35 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.13 (+1.00%) | Open | 76.22 | | High | 76.37 | Low | 75.02 | | Volume | 2,251,154 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 74.14 x 600 - 74.15 x 800 | | Former Close | 76.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AEP quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,313,800 | 41.40 | 41.89 | 41.02 | 41.50 | 00:00:00 | | 2001-12-04 | 754,200 | 41.40 | 42.13 | 41.05 | 42.01 | 00:00:00 | | 2001-12-05 | 1,727,200 | 42.60 | 42.79 | 42.32 | 42.43 | 00:00:00 | | 2001-12-06 | 812,200 | 42.33 | 42.33 | 41.60 | 41.60 | 00:00:00 | | 2001-12-07 | 1,046,500 | 42.00 | 44.00 | 41.90 | 42.86 | 00:00:00 | | 2001-12-10 | 925,200 | 42.86 | 42.86 | 42.05 | 42.15 | 00:00:00 | | 2001-12-11 | 1,093,600 | 42.20 | 42.32 | 41.44 | 41.71 | 00:00:00 | | 2001-12-12 | 1,890,200 | 41.70 | 41.70 | 40.70 | 41.55 | 00:00:00 | | 2001-12-13 | 1,074,400 | 41.65 | 42.36 | 41.45 | 41.84 | 00:00:00 | | 2001-12-14 | 765,600 | 41.25 | 42.00 | 41.00 | 41.50 | 00:00:00 | | 2001-12-17 | 863,100 | 41.51 | 41.86 | 41.10 | 41.54 | 00:00:00 | | 2001-12-18 | 1,046,100 | 41.53 | 42.16 | 41.12 | 42.16 | 00:00:00 | | 2001-12-19 | 2,016,500 | 41.15 | 43.47 | 40.95 | 43.42 | 00:00:00 | | 2001-12-20 | 2,643,300 | 43.10 | 43.22 | 42.00 | 42.58 | 00:00:00 | | 2001-12-21 | 1,789,100 | 42.60 | 42.68 | 41.80 | 42.27 | 00:00:00 | | 2001-12-24 | 423,800 | 42.40 | 43.11 | 42.39 | 43.00 | 00:00:00 | | 2001-12-26 | 749,700 | 43.00 | 43.44 | 43.00 | 43.10 | 00:00:00 | | 2001-12-27 | 906,100 | 43.01 | 43.31 | 42.95 | 43.21 | 00:00:00 | | 2001-12-28 | 676,800 | 43.40 | 43.47 | 42.81 | 43.28 | 00:00:00 | | 2001-12-31 | 1,040,500 | 43.34 | 43.86 | 43.21 | 43.53 | 00:00:00 | | 2002-01-02 | 789,300 | 43.30 | 43.97 | 42.50 | 43.95 | 00:00:00 | | 2002-01-03 | 846,900 | 43.85 | 43.94 | 43.26 | 43.64 | 00:00:00 | | 2002-01-04 | 820,000 | 43.64 | 43.64 | 42.92 | 43.27 | 00:00:00 | | 2002-01-07 | 1,027,200 | 43.95 | 43.95 | 43.05 | 43.95 | 00:00:00 | | 2002-01-08 | 1,131,000 | 43.95 | 44.16 | 43.40 | 43.85 | 00:00:00 | | 2002-01-09 | 807,100 | 43.81 | 44.23 | 43.64 | 43.87 | 00:00:00 | | 2002-01-10 | 938,100 | 43.83 | 44.40 | 43.65 | 44.26 | 00:00:00 | | 2002-01-11 | 1,065,900 | 44.26 | 44.35 | 43.85 | 43.87 | 00:00:00 | | 2002-01-14 | 722,900 | 44.00 | 44.50 | 43.93 | 44.49 | 00:00:00 | | 2002-01-15 | 1,101,700 | 44.58 | 44.61 | 44.02 | 44.56 | 00:00:00 | | 2002-01-16 | 707,000 | 44.57 | 44.60 | 44.21 | 44.35 | 00:00:00 | | 2002-01-17 | 1,428,000 | 44.30 | 44.30 | 43.05 | 43.43 | 00:00:00 | | 2002-01-18 | 917,800 | 43.23 | 43.50 | 42.86 | 43.00 | 00:00:00 | | 2002-01-22 | 1,422,100 | 42.80 | 42.80 | 42.04 | 42.11 | 00:00:00 | | 2002-01-23 | 1,205,700 | 42.00 | 42.02 | 41.60 | 41.96 | 00:00:00 | | 2002-01-24 | 1,024,400 | 42.10 | 42.15 | 41.29 | 41.47 | 00:00:00 | | 2002-01-25 | 1,226,200 | 41.47 | 41.59 | 41.15 | 41.55 | 00:00:00 | | 2002-01-28 | 679,600 | 41.70 | 41.95 | 41.35 | 41.89 | 00:00:00 | | 2002-01-29 | 1,067,100 | 42.40 | 42.40 | 41.07 | 41.14 | 00:00:00 | | 2002-01-30 | 1,292,100 | 41.20 | 41.31 | 40.31 | 41.22 | 00:00:00 | | 2002-01-31 | 946,800 | 41.40 | 41.90 | 41.00 | 41.74 | 00:00:00 | | 2002-02-01 | 11,962 | 41.80 | 42.18 | 41.47 | 41.81 | 00:00:00 | | 2002-02-04 | 956,800 | 42.00 | 42.00 | 41.46 | 41.59 | 00:00:00 | | 2002-02-05 | 2,607,800 | 41.60 | 41.78 | 41.28 | 41.40 | 00:00:00 | | 2002-02-06 | 1,179,600 | 40.90 | 41.17 | 40.00 | 40.42 | 00:00:00 | | 2002-02-07 | 1,643,400 | 40.42 | 40.58 | 40.00 | 40.00 | 00:00:00 | | 2002-02-08 | 727,700 | 40.20 | 40.52 | 39.82 | 40.31 | 00:00:00 | | 2002-02-11 | 685,900 | 40.41 | 41.05 | 39.70 | 41.02 | 00:00:00 | | 2002-02-12 | 1,457,300 | 40.94 | 42.45 | 40.79 | 41.51 | 00:00:00 | | 2002-02-13 | 799,600 | 42.00 | 42.14 | 41.32 | 41.98 | 00:00:00 | | 2002-02-14 | 676,400 | 42.00 | 42.20 | 41.80 | 42.03 | 00:00:00 | | 2002-02-15 | 1,019,400 | 41.80 | 42.20 | 41.75 | 42.08 | 00:00:00 | | 2002-02-19 | 796,000 | 42.09 | 42.10 | 41.62 | 41.76 | 00:00:00 | | 2002-02-20 | 727,400 | 41.56 | 41.90 | 40.98 | 41.59 | 00:00:00 | | 2002-02-21 | 908,300 | 41.27 | 41.95 | 41.27 | 41.46 | 00:00:00 | | 2002-02-22 | 1,032,600 | 41.30 | 42.08 | 41.03 | 41.94 | 00:00:00 | | 2002-02-25 | 1,367,700 | 42.38 | 42.68 | 42.00 | 42.61 | 00:00:00 | | 2002-02-26 | 1,716,100 | 42.87 | 43.10 | 42.65 | 42.91 | 00:00:00 | | 2002-02-27 | 1,146,600 | 43.10 | 43.75 | 42.92 | 43.43 | 00:00:00 | | 2002-02-28 | 1,051,000 | 43.45 | 43.86 | 43.40 | 43.85 | 00:00:00 | | 2002-03-01 | 1,004,800 | 43.85 | 44.12 | 43.67 | 44.12 | 00:00:00 | | 2002-03-04 | 1,251,500 | 44.25 | 45.00 | 44.03 | 44.27 | 00:00:00 | | 2002-03-05 | 995,200 | 44.35 | 44.90 | 44.10 | 44.75 | 00:00:00 | | 2002-03-06 | 853,900 | 44.90 | 45.30 | 44.43 | 45.25 | 00:00:00 | | 2002-03-07 | 1,409,100 | 45.24 | 45.46 | 45.03 | 45.32 | 00:00:00 | | 2002-03-08 | 828,100 | 45.50 | 45.59 | 45.07 | 45.39 | 00:00:00 | | 2002-03-11 | 1,130,800 | 45.39 | 45.40 | 44.80 | 44.97 | 00:00:00 | | 2002-03-12 | 793,200 | 44.72 | 45.24 | 44.61 | 44.79 | 00:00:00 | | 2002-03-13 | 853,400 | 44.79 | 45.30 | 44.55 | 44.96 | 00:00:00 | | 2002-03-14 | 1,347,900 | 44.96 | 45.08 | 44.65 | 44.93 | 00:00:00 | | 2002-03-15 | 1,046,000 | 44.93 | 45.14 | 44.60 | 44.77 | 00:00:00 | | 2002-03-18 | 811,500 | 44.60 | 45.08 | 44.19 | 45.01 | 00:00:00 | | 2002-03-19 | 603,800 | 45.15 | 45.58 | 45.15 | 45.19 | 00:00:00 | | 2002-03-20 | 506,200 | 45.24 | 45.57 | 44.63 | 45.30 | 00:00:00 | | 2002-03-21 | 767,900 | 45.20 | 46.44 | 45.20 | 46.34 | 00:00:00 | | 2002-03-22 | 829,800 | 46.40 | 47.08 | 46.10 | 46.16 | 00:00:00 | | 2002-03-25 | 830,400 | 45.91 | 46.37 | 45.58 | 45.96 | 00:00:00 | | 2002-03-26 | 1,007,000 | 45.86 | 46.00 | 45.15 | 45.27 | 00:00:00 | | 2002-03-27 | 778,500 | 45.32 | 46.25 | 45.10 | 46.00 | 00:00:00 | | 2002-03-28 | 677,400 | 45.80 | 46.78 | 45.67 | 46.09 | 00:00:00 | | 2002-04-01 | 656,800 | 46.09 | 46.09 | 45.54 | 45.67 | 00:00:00 | | 2002-04-02 | 796,700 | 45.35 | 46.20 | 45.31 | 46.20 | 00:00:00 | | 2002-04-03 | 731,600 | 46.05 | 46.24 | 45.60 | 46.18 | 00:00:00 | | 2002-04-04 | 1,410,500 | 46.18 | 47.24 | 46.05 | 47.15 | 00:00:00 | | 2002-04-05 | 923,200 | 47.25 | 47.65 | 46.76 | 46.82 | 00:00:00 | | 2002-04-08 | 598,800 | 46.82 | 47.25 | 46.67 | 47.12 | 00:00:00 | | 2002-04-09 | 1,019,300 | 47.43 | 47.49 | 46.91 | 47.38 | 00:00:00 | | 2002-04-10 | 828,100 | 47.20 | 48.14 | 47.13 | 48.06 | 00:00:00 | | 2002-04-11 | 1,153,100 | 48.16 | 48.80 | 47.80 | 47.90 | 00:00:00 | | 2002-04-12 | 895,500 | 47.91 | 47.99 | 47.51 | 47.89 | 00:00:00 | | 2002-04-15 | 969,400 | 47.90 | 47.90 | 47.20 | 47.28 | 00:00:00 | | 2002-04-16 | 1,250,900 | 47.25 | 47.76 | 47.23 | 47.70 | 00:00:00 | | 2002-04-17 | 2,453,900 | 47.85 | 47.92 | 47.58 | 47.85 | 00:00:00 | | 2002-04-18 | 899,700 | 47.88 | 47.94 | 47.50 | 47.87 | 00:00:00 | | 2002-04-19 | 651,400 | 47.95 | 47.95 | 47.57 | 47.87 | 00:00:00 | | 2002-04-22 | 643,200 | 48.00 | 48.25 | 47.82 | 47.98 | 00:00:00 | | 2002-04-23 | 1,119,600 | 47.90 | 48.35 | 47.80 | 48.03 | 00:00:00 | | 2002-04-24 | 790,600 | 48.17 | 48.45 | 47.60 | 47.68 | 00:00:00 | | 2002-04-25 | 1,417,800 | 47.30 | 47.36 | 46.30 | 46.30 | 00:00:00 | | 2002-04-26 | 785,700 | 46.10 | 46.18 | 45.50 | 45.97 | 00:00:00 | | 2002-04-29 | 723,000 | 46.15 | 46.15 | 45.43 | 45.83 | 00:00:00 | | 2002-04-30 | 1,130,200 | 45.75 | 46.04 | 45.60 | 45.80 | 00:00:00 | | 2002-05-01 | 1,025,000 | 45.84 | 45.84 | 45.50 | 45.68 | 00:00:00 | | 2002-05-02 | 1,334,100 | 45.55 | 45.81 | 45.33 | 45.74 | 00:00:00 | | 2002-05-03 | 1,390,200 | 45.70 | 45.94 | 45.33 | 45.86 | 00:00:00 | | 2002-05-06 | 1,041,900 | 46.00 | 46.57 | 45.89 | 46.31 | 00:00:00 | | 2002-05-07 | 1,308,900 | 46.50 | 46.79 | 46.32 | 46.36 | 00:00:00 | | 2002-05-08 | 1,211,600 | 45.84 | 46.02 | 45.35 | 45.96 | 00:00:00 | | 2002-05-09 | 1,161,900 | 45.85 | 46.22 | 45.66 | 45.82 | 00:00:00 | | 2002-05-10 | 793,900 | 45.90 | 46.32 | 44.88 | 45.06 | 00:00:00 | | 2002-05-13 | 1,190,900 | 45.31 | 45.55 | 44.47 | 45.19 | 00:00:00 | | 2002-05-14 | 976,800 | 45.09 | 45.79 | 44.75 | 45.71 | 00:00:00 | | 2002-05-15 | 794,500 | 45.61 | 45.70 | 44.79 | 44.86 | 00:00:00 | | 2002-05-16 | 1,489,200 | 44.70 | 44.81 | 43.54 | 43.80 | 00:00:00 | | 2002-05-17 | 3,053,900 | 43.70 | 43.71 | 41.85 | 42.95 | 00:00:00 | | 2002-05-20 | 1,303,400 | 42.90 | 44.09 | 42.89 | 43.99 | 00:00:00 | | 2002-05-21 | 680,600 | 44.00 | 44.59 | 43.80 | 44.10 | 00:00:00 | | 2002-05-22 | 1,383,800 | 44.35 | 45.24 | 44.31 | 45.08 | 00:00:00 | | 2002-05-23 | 1,249,800 | 45.30 | 45.43 | 44.50 | 45.10 | 00:00:00 | | 2002-05-24 | 896,200 | 45.39 | 45.45 | 44.52 | 44.88 | 00:00:00 | | 2002-05-28 | 1,077,600 | 44.75 | 45.15 | 44.64 | 45.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
